Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.69 | 24.73 | 23.62 | 24.60 | 1,152,556 | +0.92(+3.89%) |
Dec 28, 2012 | 23.84 | 24.16 | 23.55 | 23.68 | 1,060,263 | -0.21(-0.88%) |
Dec 27, 2012 | 23.98 | 24.46 | 23.87 | 23.89 | 1,266,294 | -0.21(-0.87%) |
Dec 26, 2012 | 23.87 | 24.24 | 23.82 | 24.10 | 909,455 | +0.30(+1.26%) |
Dec 24, 2012 | 23.16 | 23.80 | 23.11 | 23.80 | 534,117 | +0.49(+2.10%) |
Dec 21, 2012 | 23.04 | 23.39 | 22.95 | 23.31 | 2,962,002 | +0.13(+0.56%) |
Dec 20, 2012 | 22.47 | 23.18 | 22.11 | 23.18 | 1,541,908 | +0.55(+2.43%) |
Dec 19, 2012 | 22.70 | 22.87 | 22.43 | 22.63 | 1,037,417 | -0.24(-1.05%) |
Dec 18, 2012 | 23.23 | 23.40 | 22.57 | 22.87 | 1,361,463 | -0.42(-1.80%) |
Dec 17, 2012 | 23.51 | 23.64 | 23.00 | 23.29 | 1,615,583 | -0.24(-1.02%) |
Dec 14, 2012 | 23.09 | 24.13 | 23.09 | 23.53 | 1,413,195 | +0.30(+1.29%) |
Dec 13, 2012 | 23.50 | 23.59 | 22.97 | 23.23 | 1,237,666 | -0.70(-2.93%) |
Dec 12, 2012 | 23.86 | 24.32 | 23.73 | 23.93 | 1,692,841 | +0.20(+0.84%) |
Dec 11, 2012 | 23.29 | 24.00 | 23.09 | 23.73 | 1,780,933 | +0.49(+2.11%) |
Dec 10, 2012 | 22.89 | 23.38 | 22.83 | 23.24 | 1,309,921 | +0.55(+2.42%) |
Dec 07, 2012 | 22.22 | 22.91 | 22.21 | 22.69 | 1,013,274 | +0.63(+2.86%) |
Dec 06, 2012 | 22.15 | 22.44 | 21.96 | 22.06 | 1,583,828 | -0.14(-0.63%) |
Dec 05, 2012 | 23.12 | 23.22 | 22.16 | 22.20 | 1,721,670 | -0.91(-3.94%) |
Dec 04, 2012 | 22.61 | 23.39 | 22.45 | 23.11 | 967,182 | -0.15(-0.64%) |
Nov 30, 2012 | 23.05 | 23.58 | 22.99 | 23.26 | 1,372,226 | +0.10(+0.43%) |
Nov 29, 2012 | 23.50 | 23.77 | 22.88 | 23.16 | 1,108,870 | -0.17(-0.73%) |
Nov 28, 2012 | 22.41 | 23.36 | 21.90 | 23.33 | 1,629,162 | +0.52(+2.28%) |
Nov 27, 2012 | 23.50 | 23.63 | 22.77 | 22.81 | 2,058,098 | -0.86(-3.63%) |
Nov 26, 2012 | 24.10 | 24.10 | 23.11 | 23.67 | 1,485,821 | -0.44(-1.82%) |
Nov 23, 2012 | 24.02 | 24.31 | 23.56 | 24.11 | 793,707 | +0.35(+1.47%) |
Nov 21, 2012 | 23.30 | 23.81 | 22.98 | 23.76 | 1,030,925 | +0.49(+2.11%) |
Nov 20, 2012 | 23.60 | 23.63 | 22.98 | 23.27 | 1,033,269 | -0.41(-1.73%) |
Nov 19, 2012 | 23.29 | 23.94 | 23.26 | 23.68 | 1,544,508 | +0.85(+3.72%) |
Nov 16, 2012 | 22.73 | 23.10 | 22.15 | 22.83 | 1,785,776 | +0.03(+0.13%) |
Nov 15, 2012 | 23.13 | 23.43 | 22.61 | 22.80 | 2,263,606 | -0.49(-2.10%) |
Nov 14, 2012 | 23.82 | 24.23 | 23.20 | 23.29 | 2,089,724 | -0.65(-2.72%) |
Nov 13, 2012 | 23.60 | 24.22 | 23.35 | 23.94 | 1,999,584 | +0.02(+0.08%) |
Nov 12, 2012 | 24.87 | 24.91 | 23.70 | 23.92 | 3,245,170 | -0.84(-3.39%) |
Nov 09, 2012 | 25.56 | 25.58 | 24.75 | 24.76 | 2,050,990 | -0.78(-3.05%) |
Nov 08, 2012 | 25.83 | 25.89 | 24.65 | 25.54 | 2,841,177 | -0.53(-2.03%) |
Nov 07, 2012 | 24.67 | 26.25 | 24.34 | 26.07 | 5,620,155 | +1.97(+8.17%) |
Nov 06, 2012 | 28.32 | 30.37 | 22.85 | 24.10 | 12,936,377 | -6.27(-20.65%) |
Nov 05, 2012 | 30.99 | 31.17 | 30.30 | 30.37 | 2,466,024 | -0.77(-2.47%) |
Nov 02, 2012 | 31.51 | 31.75 | 30.98 | 31.14 | 1,939,313 | -0.72(-2.26%) |
Nov 01, 2012 | 30.78 | 31.97 | 30.64 | 31.86 | 1,802,583 | +0.95(+3.07%) |
Oct 31, 2012 | 30.34 | 31.00 | 30.31 | 30.91 | 1,409,901 | +0.64(+2.11%) |
Oct 26, 2012 | 30.48 | 30.27 | 30.27 | 30.27 | 1,047,900 | -0.23(-0.75%) |
Oct 25, 2012 | 29.68 | 30.55 | 29.68 | 30.50 | 1,622,985 | +1.40(+4.81%) |
Oct 24, 2012 | 29.33 | 29.62 | 29.01 | 29.10 | 1,160,241 | +0.04(+0.14%) |
Oct 23, 2012 | 29.52 | 29.73 | 29.03 | 29.06 | 1,660,131 | -0.17(-0.58%) |
Oct 19, 2012 | 29.28 | 29.63 | 28.63 | 29.23 | 1,797,542 | -0.27(-0.92%) |
Oct 18, 2012 | 29.88 | 30.40 | 29.45 | 29.50 | 1,320,110 | -0.77(-2.54%) |
Oct 17, 2012 | 29.84 | 30.60 | 29.47 | 30.27 | 1,597,924 | +0.53(+1.78%) |
Oct 16, 2012 | 29.17 | 29.75 | 29.13 | 29.74 | 1,238,913 | +0.79(+2.73%) |
Oct 15, 2012 | 28.64 | 28.95 | 28.00 | 28.95 | 1,484,840 | +0.03(+0.10%) |
Oct 12, 2012 | 29.37 | 29.63 | 28.78 | 28.92 | 1,144,676 | -0.50(-1.70%) |
Oct 11, 2012 | 28.94 | 29.70 | 28.94 | 29.42 | 1,704,788 | +0.66(+2.29%) |
Oct 10, 2012 | 28.31 | 29.16 | 28.22 | 28.76 | 1,441,386 | +0.32(+1.13%) |
Oct 09, 2012 | 28.69 | 29.13 | 28.41 | 28.44 | 2,024,317 | -0.32(-1.11%) |
Oct 08, 2012 | 28.19 | 28.92 | 27.86 | 28.76 | 1,280,366 | +0.17(+0.59%) |
Oct 05, 2012 | 28.64 | 29.27 | 28.47 | 28.59 | 1,041,119 | -0.36(-1.24%) |
Oct 04, 2012 | 28.32 | 29.09 | 28.29 | 28.95 | 1,801,980 | +1.15(+4.14%) |
Oct 03, 2012 | 28.50 | 28.74 | 27.78 | 27.80 | 2,260,829 | -0.65(-2.28%) |
Oct 02, 2012 | 29.18 | 29.27 | 27.83 | 28.45 | 3,490,874 | -0.70(-2.40%) |